Compagnie Financiere Richemont (PK) (CFRUY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.30547550432 | 13.88 | 14.4 | 13.862 | 355987 | 14.03195197 | DR |
| 4 | -1.98 | -12.2373300371 | 16.18 | 16.232 | 13.82 | 412190 | 14.78055823 | DR |
| 12 | -1.6399 | -10.3529694001 | 15.8399 | 16.232 | 13.82 | 362466 | 14.98532334 | DR |
| 26 | -1.45 | -9.26517571885 | 15.65 | 16.796 | 13.27 | 447812 | 15.05799761 | DR |
| 52 | 1.18 | 9.06298003072 | 13.02 | 16.91 | 11.41 | 462664 | 14.14397446 | DR |
| 156 | 3.93 | 38.2667964946 | 10.27 | 17.8599 | 9.27 | 432345 | 13.28002872 | DR |
| 260 | 6.74 | 90.3485254692 | 7.46 | 17.8599 | 4.76 | 440587 | 10.99586473 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 14.2 | 0.23 | 1.65 | 14.09 | 14.24 | 14.05 | 242002 |
| 1726694460 | 13.97 | -0.1 | -0.71 | 13.93 | 14.4 | 13.88 | 454168 |
| 1726608240 | 14.07 | 0.02 | 0.14 | 14.09 | 14.1685 | 14.02 | 273268 |
| 1726521720 | 14.05 | -0.09 | -0.64 | 14.1 | 14.2 | 13.94 | 426115 |
| 1726262940 | 14.14 | 0.14 | 1.00 | 14.2 | 14.32 | 14.11 | 214735 |
| 1726176540 | 14 | -0.01 | -0.07 | 13.88 | 14.03 | 13.862 | 411647 |
| 1726090140 | 14.01 | -0.01 | -0.07 | 14.05 | 14.05 | 13.82 | 676466 |
| 1726003500 | 14.02 | -0.04 | -0.28 | 13.98 | 14.05 | 13.87 | 665254 |
| 1725917160 | 14.06 | -0.08 | -0.58 | 14.02 | 14.13 | 13.993 | 564958 |
| 1725658020 | 14.1425 | -0.39 | -2.67 | 14.29 | 14.34 | 14.12 | 310610 |
| 1725571440 | 14.53 | -0.19 | -1.29 | 14.49 | 14.58 | 14.13 | 328517 |
| 1725485040 | 14.72 | -0.72 | -4.66 | 14.54 | 14.72 | 14.54 | 709510 |
| 1725398880 | 15.44 | -0.29 | -1.84 | 15.67 | 15.7 | 15.4101 | 253837 |
| 1725053340 | 15.73 | 0.1 | 0.64 | 15.7 | 15.82 | 15.66 | 129336 |
| 1724966400 | 15.63 | -0.16 | -1.01 | 15.72 | 15.77 | 15.61 | 243016 |
| 1724880360 | 15.79 | -0.16 | -1.00 | 15.89 | 15.9 | 15.72 | 422427 |
| 1724794080 | 15.95 | -0.17 | -1.05 | 15.94 | 16.05 | 15.8929 | 694397 |
| 1724707740 | 16.12 | -0.06 | -0.40 | 16.149999 | 16.2 | 16.1 | 443284 |
| 1724448480 | 16.184999 | 0.24 | 1.54 | 15.979 | 16.232 | 15.96 | 220695 |
| 1724362140 | 15.94 | -0.02 | -0.09 | 16.18 | 16.2 | 15.94 | 389366 |
| 1724275380 | 15.955 | 0.13 | 0.79 | 15.89 | 16 | 15.845 | 277365 |
| 1724188800 | 15.83 | 0.15 | 0.96 | 15.76 | 15.86 | 15.68 | 533776 |
| 1724102880 | 15.68 | 0.4 | 2.62 | 15.52 | 15.69 | 15.52 | 197171 |
| 1723843740 | 15.28 | 0.03 | 0.20 | 15.25 | 15.3 | 15.19 | 304954 |
| 1723756860 | 15.25 | 0.29 | 1.94 | 15.11 | 15.26 | 15.11 | 376863 |
| 1723670820 | 14.96 | 0.08 | 0.54 | 14.97 | 15.03 | 14.92 | 136223 |
| 1723584360 | 14.88 | 0.13 | 0.88 | 14.75 | 14.88 | 14.75 | 541646 |
| 1723497900 | 14.75 | 0.1 | 0.68 | 14.61 | 14.786 | 14.61 | 235698 |
| 1723238400 | 14.65 | 0.11 | 0.76 | 14.52 | 14.67 | 14.48 | 211179 |
| 1723152000 | 14.54 | 0.27 | 1.89 | 14.35 | 14.56 | 14.32 | 494695 |
| 1723065720 | 14.27 | -0.11 | -0.76 | 14.5 | 14.51 | 14.26 | 406521 |
| 1722979800 | 14.38 | -0.05 | -0.35 | 14.18 | 14.42 | 14.14 | 619756 |
| 1722893340 | 14.43 | -0.38 | -2.58 | 14.43 | 14.63 | 14.375 | 676684 |
| 1722634140 | 14.8115 | 0.05 | 0.35 | 14.74 | 14.922 | 14.705 | 192913 |
| 1722547620 | 14.76 | -0.44 | -2.88 | 14.83 | 15.04 | 14.643 | 352704 |
| 1722461340 | 15.198 | 0.08 | 0.52 | 15.29 | 15.42 | 15.15 | 262059 |
| 1722374820 | 15.12 | 0.08 | 0.53 | 15.19 | 15.22 | 15.078 | 519587 |
| 1722288180 | 15.04 | -0.21 | -1.35 | 14.99 | 15.06 | 14.97 | 291575 |
| 1722029100 | 15.2452 | 0.33 | 2.18 | 15.03 | 15.29 | 15.01 | 216257 |
| 1721942400 | 14.92 | -0.01 | -0.07 | 14.795 | 15.09 | 14.771 | 400707 |
| 1721856480 | 14.93 | 0.03 | 0.20 | 15.0801 | 15.0801 | 14.88 | 246455 |
| 1721770140 | 14.9 | -0.16 | -1.06 | 15.15 | 15.24 | 14.59 | 704715 |
| 1721683740 | 15.06 | 0.15 | 1.01 | 15.11 | 15.16 | 14.99 | 468524 |
| 1721424180 | 14.91 | -0.17 | -1.13 | 14.88 | 15.01 | 14.88 | 252336 |
| 1721337960 | 15.08 | -0.3 | -1.95 | 15.38 | 15.4 | 15.06 | 206115 |
| 1721251320 | 15.38 | -0.08 | -0.52 | 15.28 | 15.38 | 15.28 | 449914 |
| 1721164920 | 15.46 | 0.22 | 1.44 | 15.4 | 15.48 | 15.31 | 366938 |
| 1721078940 | 15.24 | -0.65 | -4.09 | 15.36 | 15.39 | 15.235 | 491883 |
| 1720819200 | 15.89 | 0.21 | 1.34 | 15.82 | 15.99 | 15.82 | 174615 |
| 1720733280 | 15.68 | 0.22 | 1.42 | 15.74 | 15.8 | 15.66 | 189789 |
| 1720646880 | 15.46 | 0.12 | 0.78 | 15.29 | 15.5158 | 15.29 | 153677 |
| 1720560540 | 15.34 | -0.01 | -0.07 | 15.39 | 15.4425 | 15.27 | 543201 |
| 1720473600 | 15.35 | -0.24 | -1.52 | 15.56 | 15.56 | 15.32 | 264210 |
| 1720214640 | 15.5875 | -0.03 | -0.21 | 15.61 | 15.62 | 15.42 | 186124 |
| 1720041000 | 15.62 | 0.01 | 0.06 | 15.55 | 15.62 | 15.51 | 137617 |
| 1719955740 | 15.61 | 0.1 | 0.64 | 15.535 | 15.61 | 15.48 | 180243 |
| 1719868980 | 15.51 | -0.09 | -0.58 | 15.59 | 15.6 | 15.4301 | 581132 |
| 1719610020 | 15.6 | -0.21 | -1.33 | 15.54 | 15.63 | 15.5 | 196290 |
| 1719523200 | 15.81 | 0.02 | 0.13 | 15.8399 | 15.84 | 15.7275 | 144158 |
| 1719437040 | 15.79 | -0.42 | -2.59 | 15.76 | 16 | 15.75 | 1284174 |
| 1719350880 | 16.21 | 0.55 | 3.51 | 15.96 | 16.23 | 15.955 | 325768 |
| 1719264540 | 15.66 | 0.17 | 1.10 | 15.64 | 15.81 | 15.614 | 782423 |
| 1719005220 | 15.49 | -0.1 | -0.64 | 15.39 | 15.52 | 15.32 | 484556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
